Cia Siderurgica Nacional (CSNA3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 11.97 | -0.06 | -0.50 | 12.02 | 12.09 | 11.67 | 20285 |
| 1721943000 | 12.03 | 0.05 | 0.42 | 11.99 | 12.1 | 11.83 | 23048 |
| 1721856600 | 11.98 | -0.14 | -1.16 | 12.07 | 12.18 | 11.97 | 20319 |
| 1721770140 | 12.12 | -0.61 | -4.79 | 12.64 | 12.68 | 12.06 | 40876 |
| 1721683800 | 12.73 | -0.06 | -0.47 | 12.67 | 12.81 | 12.66 | 14857 |
| 1721424600 | 12.79 | 0.1 | 0.79 | 12.73 | 13.04 | 12.43 | 36807 |
| 1721338200 | 12.69 | -0.59 | -4.44 | 13.05 | 13.16 | 12.63 | 18771 |
| 1721251800 | 13.28 | 0.15 | 1.14 | 13.05 | 13.28 | 12.96 | 12681 |
| 1721165340 | 13.13 | -0.22 | -1.65 | 13.46 | 13.46 | 13.03 | 20148 |
| 1721079000 | 13.35 | -0.02 | -0.15 | 13.31 | 13.47 | 13.28 | 12742 |
| 1720819800 | 13.37 | 0.26 | 1.98 | 13.14 | 13.37 | 13.05 | 14236 |
| 1720733400 | 13.11 | 0.13 | 1.00 | 12.99 | 13.24 | 12.94 | 10095 |
| 1720647000 | 12.98 | -0.07 | -0.54 | 13.02 | 13.17 | 12.89 | 11202 |
| 1720560540 | 13.05 | 0.12 | 0.93 | 12.96 | 13.13 | 12.87 | 10657 |
| 1720474200 | 12.93 | -0.12 | -0.92 | 12.99 | 13.04 | 12.76 | 12972 |
| 1720215000 | 13.05 | -0.2 | -1.51 | 13.25 | 13.29 | 12.98 | 13658 |
| 1720128540 | 13.25 | 0.09 | 0.68 | 13.19 | 13.33 | 13.11 | 9973 |
| 1720042200 | 13.16 | 0.16 | 1.23 | 13.15 | 13.42 | 13.15 | 14750 |
| 1719955800 | 13 | 0.03 | 0.23 | 12.9 | 13.08 | 12.84 | 12627 |
| 1719869400 | 12.97 | 0.17 | 1.33 | 12.94 | 13.2 | 12.89 | 16519 |
| 1719610200 | 12.8 | -0.1 | -0.78 | 12.92 | 12.98 | 12.8 | 15379 |
| 1719523800 | 12.9 | 0.36 | 2.87 | 12.54 | 12.9 | 12.51 | 15021 |
| 1719437400 | 12.54 | 0.01 | 0.08 | 12.53 | 12.65 | 12.49 | 12903 |
| 1719351000 | 12.53 | -0.26 | -2.03 | 12.71 | 12.73 | 12.45 | 17332 |
| 1719264600 | 12.79 | 0.08 | 0.63 | 12.64 | 12.83 | 12.51 | 16198 |
| 1719005400 | 12.71 | -0.38 | -2.90 | 12.96 | 12.96 | 12.56 | 19595 |
| 1718918940 | 13.09 | 0.31 | 2.43 | 12.71 | 13.2 | 12.63 | 16915 |
| 1718832540 | 12.78 | -0.27 | -2.07 | 12.99 | 13.01 | 12.44 | 18660 |
| 1718746200 | 13.05 | 1.11 | 9.30 | 12.03 | 13.43 | 11.97 | 69414 |
| 1718659800 | 11.94 | -0.07 | -0.58 | 11.91 | 12.05 | 11.8 | 14780 |
| 1718400600 | 12.01 | 0.08 | 0.67 | 11.91 | 12.1 | 11.75 | 16036 |
| 1718314200 | 11.93 | 0.01 | 0.08 | 11.95 | 12.04 | 11.89 | 13786 |
| 1718227800 | 11.92 | -0.43 | -3.48 | 12.29 | 12.44 | 11.91 | 31975 |
| 1718141400 | 12.35 | 0 | 0.00 | 12.26 | 12.35 | 12.1 | 28445 |
| 1718055000 | 12.35 | -0.09 | -0.72 | 12.39 | 12.44 | 12.26 | 18316 |
| 1717795800 | 12.44 | -0.29 | -2.28 | 12.67 | 12.68 | 12.37 | 17925 |
| 1717709400 | 12.73 | 0.29 | 2.33 | 12.51 | 12.78 | 12.47 | 14148 |
| 1717622940 | 12.44 | -0.2 | -1.58 | 12.6 | 12.6 | 12.37 | 18623 |
| 1717536600 | 12.64 | -0.1 | -0.78 | 12.69 | 12.73 | 12.42 | 23855 |
| 1717450200 | 12.74 | -0.34 | -2.60 | 13.08 | 13.1 | 12.61 | 39722 |
| 1717191000 | 13.08 | -0.22 | -1.65 | 13.26 | 13.35 | 13.01 | 19371 |
| 1717018140 | 13.3 | -0.01 | -0.08 | 13.31 | 13.41 | 13.05 | 21616 |
| 1716931740 | 13.31 | -0.01 | -0.08 | 13.37 | 13.54 | 13.22 | 11477 |
| 1716845340 | 13.32 | -0.16 | -1.19 | 13.42 | 13.44 | 13.16 | 16841 |
| 1716586200 | 13.48 | 0.35 | 2.67 | 13.1 | 13.59 | 13.09 | 27546 |
| 1716499800 | 13.13 | -0.17 | -1.28 | 13.3 | 13.39 | 13.02 | 13756 |
| 1716413340 | 13.3 | -0.28 | -2.06 | 13.59 | 13.75 | 13.23 | 16733 |
| 1716327000 | 13.58 | 0.13 | 0.97 | 13.49 | 13.79 | 13.49 | 18628 |
| 1716240600 | 13.45 | 0.08 | 0.60 | 13.36 | 13.51 | 13.26 | 16337 |
| 1715981400 | 13.37 | -0.03 | -0.22 | 13.4 | 13.48 | 13.18 | 13566 |
| 1715895000 | 13.4 | 0.32 | 2.45 | 13.11 | 13.52 | 13.08 | 15972 |
| 1715808600 | 13.08 | -0.87 | -6.24 | 13.18 | 13.19 | 12.83 | 27066 |
| 1715722200 | 13.95 | -0.2 | -1.41 | 14.18 | 14.3 | 13.62 | 50762 |
| 1715635800 | 14.15 | 0.29 | 2.09 | 13.89 | 14.4 | 13.77 | 34195 |
| 1715376600 | 13.86 | -0.08 | -0.57 | 14 | 14.37 | 13.57 | 33686 |
| 1715290140 | 13.94 | -0.1 | -0.71 | 14.04 | 14.04 | 13.77 | 10538 |
| 1715203800 | 14.04 | 0.01 | 0.07 | 14.01 | 14.06 | 13.75 | 16531 |
| 1715117400 | 14.03 | -0.16 | -1.13 | 14.2 | 14.36 | 14 | 12630 |
| 1715031000 | 14.19 | -0.08 | -0.56 | 14.25 | 14.47 | 14.13 | 16200 |
| 1714771800 | 14.27 | 0.17 | 1.21 | 14.24 | 14.39 | 13.99 | 12598 |
| 1714685400 | 14.1 | 0.13 | 0.93 | 13.97 | 14.21 | 13.97 | 10567 |
| 1714512600 | 13.97 | -0.17 | -1.20 | 14.15 | 14.15 | 13.82 | 15565 |
| 1714426200 | 14.14 | 0.01 | 0.07 | 14.14 | 14.3 | 13.99 | 12202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
